Stocks Options

LAST PRICE
365.1700
TODAY'S CHANGE (%)
Trending Up4.9500 (1.3742%)

Bid / Lots
365.5000/ 1
Ask / Lots
365.9900/ 3
Open / Previous Close
363.8200 / 360.2200
Day Range
Low 362.0000
High 366.7900
52 Week Range
Low 145.7600
High 368.2900
Volume
1,434,068
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.761

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$281.05In the Money	$288.75In the Money	$100.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$80.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SPOTIn the Money	$276.05In the Money	$283.70In the Money	$77.80In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$85.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SPOTIn the Money	$271.05In the Money	$278.75In the Money	$91.77In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$90.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SPOTIn the Money	$266.15In the Money	$273.75In the Money	$240.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$95.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SPOTIn the Money	$261.15In the Money	$268.75In the Money	$264.42In the Money	$61.05In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$100.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$255.90In the Money	$263.75In the Money	$58.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	SPOTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
SPOTIn the Money	$251.10In the Money	$258.75In the Money	$214.43In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$110.00	SPOTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
SPOTIn the Money	$246.30In the Money	$253.75In the Money	$226.98In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$115.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPOTIn the Money	$240.95In the Money	$248.75In the Money	$219.55In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$120.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SPOTIn the Money	$236.00In the Money	$243.75In the Money	$190.52In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$125.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
SPOTIn the Money	$231.20In the Money	$238.75In the Money	$84.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
SPOTIn the Money	$226.00In the Money	$233.75In the Money	$230.48In the Money	$173.34In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$135.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SPOTIn the Money	$221.15In the Money	$228.75In the Money	$198.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$140.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
SPOTIn the Money	$216.00In the Money	$223.75In the Money	$218.80In the Money	$25.71In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$145.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
SPOTIn the Money	$210.95In the Money	$218.75In the Money	$185.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	SPOTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
SPOTIn the Money	$206.15In the Money	$213.75In the Money	$92.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SPOTIn the Money	$200.95In the Money	$208.75In the Money	$180.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$160.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
SPOTIn the Money	$196.15In the Money	$203.75In the Money	$142.97In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$165.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
SPOTIn the Money	$190.95In the Money	$198.75In the Money	$122.60In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$170.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
SPOTIn the Money	$186.00In the Money	$193.75In the Money	$118.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$175.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	661Out of the Money
SPOTIn the Money	$180.95In the Money	$188.75In the Money	$185.50In the Money	$25.35In the Money	24In the Money	34In the Money	Filter Table By Strike Price of$180.00	SPOTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
SPOTIn the Money	$175.95In the Money	$183.75In the Money	$153.25In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$185.00	SPOTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
SPOTIn the Money	$171.60In the Money	$178.75In the Money	$147.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$190.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money
SPOTIn the Money	$165.95In the Money	$173.75In the Money	$168.70In the Money	$22.46In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$195.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
SPOTIn the Money	$163.20In the Money	$168.70In the Money	$163.86In the Money	$16.48In the Money	1In the Money	1,010In the Money	Filter Table By Strike Price of$200.00	SPOTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	834Out of the Money
SPOTIn the Money	$151.00In the Money	$158.60In the Money	$154.48In the Money	$2.93In the Money	14In the Money	126In the Money	Filter Table By Strike Price of$210.00	SPOTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	19Out of the Money	407Out of the Money
SPOTIn the Money	$140.95In the Money	$148.60In the Money	$119.50In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$220.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
SPOTIn the Money	$135.95In the Money	$143.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SPOTIn the Money	$130.95In the Money	$138.75In the Money	$134.20In the Money	$24.86In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
SPOTIn the Money	$126.00In the Money	$133.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$121.05In the Money	$128.70In the Money	$103.47In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$240.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
SPOTIn the Money	$115.95In the Money	$123.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$111.25In the Money	$118.75In the Money	$113.40In the Money	$18.65In the Money	1In the Money	63In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	587Out of the Money
SPOTIn the Money	$105.95In the Money	$113.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$101.20In the Money	$108.75In the Money	$103.50In the Money	$18.26In the Money	1In the Money	87In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
SPOTIn the Money	$96.00In the Money	$103.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$86.00In the Money	$93.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$81.15In the Money	$88.45In the Money	$65.36In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	677Out of the Money
SPOTIn the Money	$76.05In the Money	$83.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$71.45In the Money	$78.75In the Money	$74.40In the Money	$24.69In the Money	1In the Money	175In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	694Out of the Money
SPOTIn the Money	$61.35In the Money	$68.40In the Money	$64.59In the Money	$21.09In the Money	10In the Money	223In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	1,400Out of the Money
SPOTIn the Money	$58.45In the Money	$66.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$302.50	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SPOTIn the Money	$53.60In the Money	$61.25In the Money	$20.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$307.50	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	1Out of the Money	157Out of the Money
SPOTIn the Money	$51.05In the Money	$58.70In the Money	$54.00In the Money	$9.00In the Money	2In the Money	271In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,305Out of the Money
SPOTIn the Money	$42.85In the Money	$45.55In the Money	$44.59In the Money	$2.52In the Money	11In the Money	479In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	16Out of the Money	1,419Out of the Money
SPOTIn the Money	$33.70In the Money	$37.00In the Money	$36.65In the Money	$3.65In the Money	10In the Money	1,110In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	445Out of the Money
SPOTIn the Money	$24.35In the Money	$26.80In the Money	$24.50In the Money	$1.93In the Money	53In the Money	571In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	56Out of the Money	579Out of the Money
SPOTIn the Money	$13.65In the Money	$16.60In the Money	$15.06In the Money	$3.81In the Money	94In the Money	1,188In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.25Out of the Money	129Out of the Money	216Out of the Money
SPOTIn the Money	$4.15In the Money	$5.75In the Money	$5.20In the Money	$2.25In the Money	526In the Money	860In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-2.39Out of the Money	172Out of the Money	137Out of the Money
SPOTUnderlying issue's last price	$1.60Underlying issue's last price	$4.00Underlying issue's last price	$3.25Underlying issue's last price	$1.35Underlying issue's last price	125Underlying issue's last price	95Underlying issue's last price	Filter Table By Strike Price of$362.50Underlying issue's last price	SPOTUnderlying issue's last price	$0.01Underlying issue's last price	$0.21Underlying issue's last price	$0.05Underlying issue's last price	$-3.65Underlying issue's last price	106Underlying issue's last price	63Underlying issue's last price
SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	414Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$23.45In the Money	$28.05In the Money	$59.20In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	$26.95In the Money	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	1,829Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$31.95In the Money	$38.05In the Money	$115.15In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$36.95In the Money	$43.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$46.95In the Money	$53.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,112Out of the Money	Filter Table By Strike Price of$430.00	SPOTIn the Money	$61.20In the Money	$69.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$71.20In the Money	$79.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$450.00	SPOTIn the Money	$81.20In the Money	$89.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Spotify Technology SA
NYSE:SPOTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)